Texas Pacific Land Corporation (TPL)
NYSE: TPL · Real-Time Price · USD
333.67
-10.64 (-3.09%)
At close: Oct 22, 2026, 4:00 PM EDT
330.23
-3.44 (-1.03%)
After-hours: Oct 22, 2026, 7:10 PM EDT
Texas Pacific Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 342.99 | 344.11 | 325.81 | 333.67 | 333.67 | -3.09% | 320,459 |
| Oct 21, 2026 | 343.25 | 350.27 | 342.83 | 344.31 | 344.31 | 0.63% | 244,812 |
| Oct 20, 2026 | 348.64 | 348.64 | 337.11 | 342.17 | 342.17 | -0.71% | 324,313 |
| Oct 19, 2026 | 349.81 | 352.85 | 341.41 | 344.61 | 344.61 | -1.80% | 259,993 |
| Oct 16, 2026 | 348.48 | 351.86 | 345.99 | 350.92 | 350.92 | 1.27% | 274,513 |
| Oct 15, 2026 | 355.58 | 356.90 | 343.06 | 346.52 | 346.52 | -2.27% | 248,595 |
| Oct 14, 2026 | 369.48 | 370.00 | 353.00 | 354.57 | 354.57 | -3.94% | 327,409 |
| Oct 13, 2026 | 366.96 | 369.40 | 363.04 | 369.13 | 369.13 | 1.04% | 201,555 |
| Oct 12, 2026 | 366.01 | 369.08 | 363.20 | 365.32 | 365.32 | 1.20% | 212,964 |
| Oct 9, 2026 | 360.31 | 366.00 | 358.66 | 360.98 | 360.98 | 0.89% | 209,465 |
| Oct 8, 2026 | 350.98 | 360.96 | 350.98 | 357.78 | 357.78 | 3.47% | 322,626 |
| Oct 7, 2026 | 356.43 | 358.50 | 341.47 | 345.79 | 345.79 | -2.64% | 285,751 |
| Oct 6, 2026 | 343.91 | 358.00 | 343.50 | 355.16 | 355.16 | 3.04% | 392,455 |
| Oct 5, 2026 | 340.56 | 349.47 | 338.67 | 344.67 | 344.67 | 1.32% | 264,788 |
| Oct 2, 2026 | 336.73 | 340.61 | 334.95 | 340.19 | 340.19 | 1.11% | 289,187 |
| Oct 1, 2026 | 326.00 | 338.29 | 325.22 | 336.46 | 336.46 | 3.26% | 348,716 |
| Sep 30, 2026 | 329.85 | 332.47 | 324.80 | 325.83 | 325.83 | -0.87% | 335,464 |
| Sep 29, 2026 | 334.14 | 341.07 | 328.46 | 328.70 | 328.70 | -2.79% | 265,791 |
| Sep 28, 2026 | 344.00 | 344.41 | 337.26 | 338.15 | 338.15 | -0.86% | 250,078 |
| Sep 25, 2026 | 333.88 | 343.38 | 332.21 | 341.07 | 341.07 | 0.83% | 287,503 |
| Sep 24, 2026 | 338.16 | 342.67 | 334.13 | 338.25 | 338.25 | 0.75% | 338,773 |
| Sep 23, 2026 | 357.98 | 358.95 | 335.00 | 335.74 | 335.74 | -5.49% | 431,202 |
| Sep 22, 2026 | 366.38 | 366.38 | 354.64 | 355.24 | 355.24 | -3.15% | 445,893 |
| Sep 21, 2026 | 349.74 | 369.46 | 343.40 | 366.80 | 366.80 | 4.01% | 597,386 |
| Sep 18, 2026 | 347.65 | 360.59 | 346.08 | 352.67 | 352.67 | 1.58% | 1,258,194 |
| Sep 17, 2026 | 347.46 | 353.96 | 346.51 | 347.20 | 347.20 | -0.39% | 433,738 |
| Sep 16, 2026 | 365.58 | 367.64 | 347.27 | 348.57 | 348.57 | -6.21% | 462,344 |
| Sep 15, 2026 | 369.93 | 376.83 | 367.08 | 371.63 | 371.63 | 1.74% | 274,493 |
| Sep 14, 2026 | 375.40 | 381.43 | 363.66 | 365.27 | 365.27 | -1.04% | 343,753 |
| Sep 11, 2026 | 363.01 | 371.08 | 363.01 | 369.10 | 369.10 | 0.82% | 266,979 |
| Sep 10, 2026 | 376.23 | 377.60 | 365.01 | 366.10 | 366.10 | -2.13% | 302,718 |
| Sep 9, 2026 | 383.80 | 393.00 | 373.00 | 374.06 | 374.06 | -2.05% | 305,770 |
| Sep 8, 2026 | 369.47 | 383.93 | 368.37 | 381.90 | 381.90 | 5.37% | 331,603 |
| Sep 4, 2026 | 360.31 | 367.07 | 358.01 | 362.42 | 362.42 | -1.11% | 272,032 |
| Sep 3, 2026 | 370.15 | 370.26 | 363.34 | 366.50 | 366.50 | -0.22% | 272,148 |
| Sep 2, 2026 | 367.00 | 368.79 | 361.54 | 367.32 | 367.32 | -0.71% | 279,515 |
| Sep 1, 2026 | 377.14 | 377.38 | 365.00 | 369.93 | 369.93 | -1.02% | 267,989 |
| Aug 31, 2026 | 370.00 | 376.00 | 366.61 | 374.34 | 373.74 | 2.73% | 390,620 |
| Aug 28, 2026 | 370.79 | 376.00 | 361.60 | 364.38 | 363.80 | -1.44% | 200,162 |
| Aug 27, 2026 | 369.21 | 371.71 | 363.71 | 369.71 | 369.12 | 0.08% | 274,680 |
| Aug 26, 2026 | 369.58 | 383.04 | 367.80 | 369.40 | 368.81 | -0.91% | 289,470 |
| Aug 25, 2026 | 368.18 | 376.54 | 365.16 | 372.79 | 372.19 | -0.18% | 243,064 |
| Aug 24, 2026 | 377.57 | 386.12 | 369.67 | 373.45 | 372.85 | -2.66% | 347,738 |
| Aug 21, 2026 | 373.64 | 386.36 | 372.47 | 383.64 | 383.03 | 3.81% | 330,500 |
| Aug 20, 2026 | 376.85 | 396.78 | 357.68 | 369.56 | 368.97 | -0.97% | 1,095,866 |
| Aug 19, 2026 | 370.00 | 375.92 | 367.99 | 373.18 | 372.58 | 2.14% | 357,190 |
| Aug 18, 2026 | 362.68 | 366.80 | 357.28 | 365.36 | 364.77 | 1.27% | 333,028 |
| Aug 17, 2026 | 357.66 | 364.00 | 352.75 | 360.79 | 360.21 | 0.63% | 256,499 |
| Aug 14, 2026 | 348.03 | 361.28 | 347.05 | 358.52 | 357.95 | 3.31% | 326,364 |
| Aug 13, 2026 | 336.49 | 350.52 | 335.10 | 347.04 | 346.48 | 1.25% | 372,707 |